165,320€
3,84%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
Ask:
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 158,44 | 159,67 | 154,38 | 157,31 | -0,30% | 2.694,00 |
| 04.05.2026 | 154,60 | 159,91 | 153,65 | 157,78 | 3,16% | 3.735,00 |
| 30.04.2026 | 153,52 | 155,21 | 148,07 | 152,94 | -1,63% | 3.566,00 |
| 29.04.2026 | 154,76 | 156,10 | 152,25 | 155,47 | 0,63% | 2.195,00 |
| 28.04.2026 | 155,88 | 158,95 | 154,26 | 154,50 | -0,92% | 2.951,00 |
| 27.04.2026 | 151,98 | 156,84 | 150,36 | 155,94 | 2,38% | 3.121,00 |
| 24.04.2026 | 148,46 | 152,77 | 147,90 | 152,32 | 2,78% | 1.073,00 |
| 23.04.2026 | 151,12 | 152,74 | 145,34 | 148,20 | -1,77% | 4.151,00 |
| 22.04.2026 | 150,27 | 155,06 | 149,18 | 150,87 | 1,07% | 3.104,00 |
| 21.04.2026 | 144,66 | 150,96 | 144,22 | 149,27 | 3,75% | 2.799,00 |
| 20.04.2026 | 141,74 | 144,71 | 140,55 | 143,87 | 0,83% | 2.138,00 |
| 17.04.2026 | 141,86 | 144,22 | 141,31 | 142,69 | 0,63% | 3.709,00 |
| 16.04.2026 | 140,32 | 144,45 | 139,37 | 141,79 | 1,88% | 4.684,00 |
| 15.04.2026 | 136,77 | 140,01 | 136,21 | 139,18 | 2,29% | 3.144,00 |
| 14.04.2026 | 138,53 | 140,23 | 134,69 | 136,07 | -1,56% | 3.601,00 |
| 13.04.2026 | 132,65 | 138,32 | 132,44 | 138,22 | 4,11% | 3.624,00 |
| 10.04.2026 | 143,20 | 147,88 | 129,07 | 132,76 | -6,93% | 14.328,00 |
| 09.04.2026 | 149,26 | 149,30 | 140,35 | 142,64 | -4,26% | 2.457,00 |
| 08.04.2026 | 148,84 | 152,87 | 146,97 | 148,98 | 1,70% | 3.199,00 |
| 07.04.2026 | 140,00 | 147,44 | 138,64 | 146,49 | 3,47% | 862,00 |
| 02.04.2026 | 137,36 | 141,60 | 136,75 | 141,58 | 2,08% | 2.741,00 |
| 01.04.2026 | 140,21 | 140,78 | 135,58 | 138,69 | -0,12% | 2.283,00 |
| 31.03.2026 | 135,66 | 139,43 | 134,85 | 138,85 | 3,12% | 2.731,00 |
| 30.03.2026 | 128,51 | 138,95 | 128,37 | 134,65 | 5,59% | 2.477,00 |
| 27.03.2026 | 136,00 | 136,14 | 124,53 | 127,52 | -5,92% | 3.736,00 |
| 26.03.2026 | 132,44 | 138,10 | 130,98 | 135,55 | 2,26% | 2.561,00 |
| 25.03.2026 | 136,61 | 138,31 | 132,15 | 132,55 | -2,56% | 1.402,00 |
| 24.03.2026 | 141,35 | 142,23 | 134,83 | 136,03 | -3,78% | 4.241,00 |
| 23.03.2026 | 140,35 | 144,55 | 139,27 | 141,38 | 0,23% | 12.250,00 |
| 20.03.2026 | 146,79 | 146,98 | 140,10 | 141,05 | -3,73% | 3.062,00 |
| 19.03.2026 | 146,85 | 149,46 | 145,88 | 146,52 | -0,50% | 2.620,00 |
| 18.03.2026 | 147,31 | 149,22 | 144,92 | 147,26 | 0,42% | 1.336,00 |
| 17.03.2026 | 145,17 | 149,12 | 145,05 | 146,65 | 0,80% | 1.697,00 |
| 16.03.2026 | 146,67 | 147,34 | 144,57 | 145,49 | -0,52% | 5.058,00 |
| 13.03.2026 | 145,91 | 148,95 | 145,00 | 146,25 | 0,21% | 2.625,00 |
| 12.03.2026 | 141,94 | 146,42 | 141,53 | 145,94 | 2,48% | 2.202,00 |
| 11.03.2026 | 142,20 | 145,87 | 141,28 | 142,41 | -0,20% | 1.880,00 |
| 10.03.2026 | 142,37 | 143,36 | 138,36 | 142,69 | 0,62% | 2.377,00 |
| 09.03.2026 | 141,03 | 144,76 | 140,92 | 141,81 | -0,45% | 2.084,00 |
| 06.03.2026 | 141,06 | 142,55 | 137,78 | 142,45 | 1,38% | 4.811,00 |
| 05.03.2026 | 136,68 | 141,93 | 136,09 | 140,51 | 3,02% | 4.249,00 |
| 04.03.2026 | 133,68 | 137,86 | 133,18 | 136,39 | 1,54% | 2.051,00 |
| 03.03.2026 | 127,99 | 135,11 | 126,97 | 134,32 | 4,59% | 5.759,00 |
| 02.03.2026 | 124,99 | 129,62 | 124,58 | 128,43 | 2,17% | 5.029,00 |
| 27.02.2026 | 126,14 | 127,03 | 121,70 | 125,70 | -0,13% | 3.165,00 |
| 26.02.2026 | 122,53 | 128,34 | 122,48 | 125,86 | 2,65% | 5.438,00 |
| 25.02.2026 | 120,61 | 123,12 | 119,16 | 122,61 | 1,89% | 5.290,00 |
| 24.02.2026 | 122,86 | 125,35 | 118,47 | 120,33 | -1,68% | 4.907,00 |
| 23.02.2026 | 124,95 | 127,98 | 121,53 | 122,39 | -3,18% | 5.167,00 |
| 20.02.2026 | 128,79 | 134,26 | 125,97 | 126,41 | -1,41% | 4.428,00 |
| 19.02.2026 | 129,83 | 130,35 | 125,87 | 128,22 | -1,10% | 5.598,00 |
| 18.02.2026 | 127,88 | 131,50 | 124,76 | 129,64 | -0,39% | 15.312,00 |
| 17.02.2026 | 140,48 | 141,13 | 129,44 | 130,15 | -7,70% | 4.682,00 |
| 16.02.2026 | 140,76 | 143,23 | 140,02 | 141,00 | 0,21% | 1.903,00 |
| 13.02.2026 | 137,07 | 143,66 | 136,97 | 140,70 | 2,63% | 3.935,00 |
| 12.02.2026 | 139,68 | 141,27 | 133,16 | 137,10 | -1,52% | 4.694,00 |
| 11.02.2026 | 141,41 | 142,28 | 137,92 | 139,22 | -0,73% | 4.263,00 |
| 10.02.2026 | 140,34 | 142,20 | 138,15 | 140,25 | 0,61% | 3.876,00 |
| 09.02.2026 | 135,64 | 139,89 | 131,43 | 139,40 | 3,43% | 2.573,00 |
| 06.02.2026 | 132,21 | 135,18 | 128,48 | 134,78 | 2,57% | 3.241,00 |
| 05.02.2026 | 141,60 | 142,32 | 130,76 | 131,40 | -6,99% | 6.554,00 |
| 04.02.2026 | 141,21 | 141,90 | 134,99 | 141,27 | 0,06% | 3.733,00 |
| 03.02.2026 | 148,90 | 149,70 | 138,30 | 141,18 | -5,11% | 2.473,00 |
| 02.02.2026 | 147,50 | 150,48 | 147,33 | 148,79 | -0,32% | 2.616,00 |
| 30.01.2026 | 146,92 | 149,89 | 145,37 | 149,27 | 1,41% | 3.971,00 |
| 29.01.2026 | 153,44 | 154,21 | 143,77 | 147,20 | -4,35% | 3.342,00 |
| 28.01.2026 | 153,48 | 156,13 | 153,15 | 153,89 | 0,97% | 1.728,00 |
| 27.01.2026 | 156,22 | 158,56 | 151,96 | 152,41 | -1,68% | 3.742,00 |
| 26.01.2026 | 152,18 | 156,15 | 151,53 | 155,01 | 1,76% | 1.909,00 |
| 23.01.2026 | 155,57 | 157,25 | 152,10 | 152,33 | -1,76% | 1.121,00 |
| 22.01.2026 | 155,59 | 156,69 | 154,06 | 155,06 | -0,18% | 1.299,00 |
| 21.01.2026 | 157,45 | 157,91 | 152,82 | 155,34 | -1,05% | 2.330,00 |
| 20.01.2026 | 158,19 | 160,69 | 155,50 | 156,99 | -1,16% | 1.894,00 |
| 19.01.2026 | 159,49 | 161,17 | 158,11 | 158,83 | -1,85% | 2.741,00 |
| 16.01.2026 | 162,01 | 163,31 | 159,30 | 161,83 | 0,08% | 671,00 |
| 15.01.2026 | 164,13 | 167,27 | 160,71 | 161,70 | -1,36% | 1.256,00 |
| 14.01.2026 | 163,84 | 165,25 | 158,33 | 163,93 | 0,01% | 1.405,00 |
| 13.01.2026 | 161,90 | 165,91 | 160,84 | 163,91 | 1,26% | 1.102,00 |
| 12.01.2026 | 160,98 | 162,56 | 159,76 | 161,87 | -0,34% | 1.146,00 |
| 09.01.2026 | 163,79 | 165,11 | 161,01 | 162,42 | -0,78% | 1.196,00 |
| 08.01.2026 | 165,40 | 166,29 | 162,25 | 163,70 | -1,43% | 1.401,00 |
| 07.01.2026 | 158,98 | 167,84 | 158,65 | 166,07 | 4,44% | 903,00 |
| 06.01.2026 | 155,80 | 159,18 | 155,10 | 159,01 | 2,34% | 602,00 |
| 05.01.2026 | 155,31 | 158,89 | 154,94 | 155,38 | 1,51% | 1.668,00 |
| 02.01.2026 | 158,21 | 159,58 | 151,25 | 153,07 | -3,81% | 2.003,00 |
| 30.12.2025 | 158,85 | 159,79 | 158,66 | 159,13 | 0,25% | 348,00 |
| 29.12.2025 | 160,17 | 160,36 | 158,39 | 158,73 | -0,47% | 1.297,00 |
| 23.12.2025 | 160,97 | 161,48 | 159,04 | 159,48 | -1,05% | 1.127,00 |
| 22.12.2025 | 160,55 | 161,97 | 158,75 | 161,18 | 1,04% | 1.011,00 |
| 19.12.2025 | 158,73 | 163,01 | 158,65 | 159,52 | 0,63% | 7.978,00 |
| 18.12.2025 | 156,30 | 159,19 | 156,24 | 158,52 | 1,26% | 707,00 |
| 17.12.2025 | 159,64 | 162,70 | 156,19 | 156,55 | -1,69% | 792,00 |
| 16.12.2025 | 157,39 | 159,99 | 155,66 | 159,24 | 0,71% | 1.261,00 |
| 15.12.2025 | 163,32 | 164,48 | 157,85 | 158,12 | -3,15% | 1.811,00 |
| 12.12.2025 | 162,84 | 164,84 | 160,78 | 163,26 | 0,59% | 1.044,00 |
| 11.12.2025 | 163,41 | 164,16 | 160,68 | 162,30 | -1,64% | 759,00 |
| 10.12.2025 | 167,49 | 168,31 | 164,57 | 165,00 | -1,62% | 1.001,00 |
| 09.12.2025 | 167,51 | 169,10 | 166,67 | 167,72 | -0,07% | 891,00 |
| 08.12.2025 | 170,83 | 171,53 | 166,66 | 167,84 | -1,72% | 2.996,00 |
| 05.12.2025 | 168,51 | 171,35 | 167,61 | 170,78 | 1,61% | 1.134,00 |